Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 48.83 | 49.18 | 47.88 | 48.83 | 10,315,345 | +0.25(+0.50%) |
Jul 29, 2010 | 48.89 | 49.21 | 47.75 | 48.58 | 187 | +0.15(+0.32%) |
Jul 28, 2010 | 48.43 | 48.90 | 48.09 | 48.43 | 715 | +0.00(+0.00%) |
Jul 27, 2010 | 48.43 | 49.13 | 47.66 | 48.43 | 5,385 | -0.57(-1.16%) |
Jul 26, 2010 | 48.59 | 49.06 | 48.36 | 49.00 | 12,686,976 | +0.48(+0.98%) |
Jul 23, 2010 | 47.25 | 48.75 | 47.13 | 48.52 | 12,674,977 | +0.92(+1.93%) |
Jul 22, 2010 | 47.19 | 48.04 | 46.52 | 47.60 | 14,491 | +0.79(+1.69%) |
Jul 21, 2010 | 46.90 | 47.64 | 46.34 | 46.81 | 16,325,043 | +0.31(+0.66%) |
Jul 20, 2010 | 46.50 | 46.74 | 44.49 | 46.50 | 13,525,658 | +1.14(+2.52%) |
Jul 19, 2010 | 45.05 | 45.66 | 44.49 | 45.36 | 9,747,949 | +0.60(+1.35%) |
Jul 16, 2010 | 44.76 | 46.06 | 44.63 | 44.76 | 12,147,863 | -1.07(-2.34%) |
Jul 15, 2010 | 46.16 | 46.30 | 45.45 | 45.83 | 11,650,779 | -0.55(-1.18%) |
Jul 14, 2010 | 46.14 | 46.53 | 45.56 | 46.38 | 3,667 | -0.06(-0.13%) |
Jul 13, 2010 | 46.44 | 46.84 | 45.41 | 46.44 | 47,758 | +1.75(+3.90%) |
Jul 12, 2010 | 44.85 | 45.27 | 44.41 | 44.70 | 7,067,319 | -0.31(-0.68%) |
Jul 09, 2010 | 45.00 | 45.09 | 43.81 | 45.00 | 9,287,163 | +1.08(+2.45%) |
Jul 08, 2010 | 43.86 | 44.05 | 43.24 | 43.93 | 8,712,737 | +0.69(+1.59%) |
Jul 07, 2010 | 41.62 | 43.30 | 41.49 | 43.24 | 10,919,173 | +1.65(+3.96%) |
Jul 06, 2010 | 42.14 | 42.87 | 41.17 | 41.59 | 3,163 | +0.44(+1.06%) |
Jul 02, 2010 | 41.15 | 42.18 | 40.76 | 41.15 | 11,329,511 | -0.49(-1.17%) |
Jul 01, 2010 | 41.64 | 42.21 | 40.38 | 41.64 | 16,679,277 | -0.13(-0.32%) |
Jun 30, 2010 | 41.77 | 43.07 | 41.66 | 41.77 | 35,547 | -0.49(-1.17%) |
Jun 29, 2010 | 42.26 | 43.71 | 41.90 | 42.26 | 7,132 | -2.73(-6.07%) |
Jun 25, 2010 | 45.00 | 45.00 | 43.75 | 45.00 | 17,355,940 | +0.93(+2.11%) |
Jun 24, 2010 | 44.07 | 44.82 | 43.84 | 44.07 | 21,188 | -0.67(-1.49%) |
Jun 23, 2010 | 44.55 | 45.11 | 43.56 | 44.73 | 12,995,988 | +0.15(+0.34%) |
Jun 22, 2010 | 46.10 | 46.23 | 44.42 | 44.58 | 64,433 | -1.36(-2.97%) |
Jun 21, 2010 | 46.98 | 47.53 | 45.58 | 45.94 | 16,749,956 | +0.15(+0.33%) |
Jun 18, 2010 | 45.79 | 45.83 | 44.90 | 45.79 | 15,826,790 | +0.63(+1.39%) |
Jun 17, 2010 | 44.94 | 45.19 | 44.27 | 45.16 | 15,207,102 | +0.39(+0.87%) |
Jun 16, 2010 | 44.77 | 44.86 | 43.62 | 44.77 | 7,557 | +0.65(+1.47%) |
Jun 15, 2010 | 44.13 | 44.20 | 42.77 | 44.13 | 8,109 | +1.71(+4.03%) |
Jun 14, 2010 | 42.71 | 43.50 | 42.33 | 42.42 | 14,068,667 | +0.54(+1.28%) |
Jun 11, 2010 | 41.18 | 41.89 | 41.02 | 41.88 | 10,558,006 | +0.19(+0.47%) |
Jun 10, 2010 | 41.69 | 41.72 | 40.33 | 41.69 | 33,395 | +2.18(+5.53%) |
Jun 09, 2010 | 39.98 | 40.92 | 39.35 | 39.50 | 14,020,372 | +0.14(+0.35%) |
Jun 08, 2010 | 38.95 | 39.76 | 38.17 | 39.37 | 503 | +0.54(+1.40%) |
Jun 07, 2010 | 40.34 | 40.53 | 38.80 | 38.82 | 12,805,509 | -1.34(-3.34%) |
Jun 04, 2010 | 40.16 | 41.86 | 39.89 | 40.16 | 14,782,860 | -2.33(-5.48%) |
Jun 03, 2010 | 43.31 | 43.36 | 42.01 | 42.49 | 12,917,780 | +0.17(+0.41%) |
Jun 02, 2010 | 41.65 | 42.35 | 41.22 | 42.32 | 59,422 | +1.11(+2.68%) |
Jun 01, 2010 | 41.75 | 42.86 | 41.18 | 41.21 | 365 | -1.04(-2.45%) |
May 28, 2010 | 42.25 | 43.41 | 41.76 | 42.25 | 11,086,730 | -0.90(-2.09%) |
May 27, 2010 | 42.67 | 43.20 | 42.29 | 43.15 | 13,740,890 | +1.62(+3.90%) |
May 26, 2010 | 41.47 | 42.70 | 41.20 | 41.53 | 2,804 | +0.36(+0.88%) |
May 25, 2010 | 39.18 | 41.28 | 38.76 | 41.17 | 6,111 | -0.01(-0.02%) |
May 24, 2010 | 41.76 | 42.49 | 41.09 | 41.18 | 16,073,182 | -0.60(-1.45%) |
May 21, 2010 | 39.84 | 42.07 | 39.78 | 41.78 | 22,851,452 | +0.69(+1.69%) |
May 20, 2010 | 40.57 | 42.01 | 40.33 | 41.09 | 2,108 | -1.63(-3.82%) |
May 19, 2010 | 43.77 | 43.93 | 41.22 | 42.72 | 26,723,590 | -1.22(-2.77%) |
May 18, 2010 | 45.14 | 45.57 | 43.70 | 43.94 | 1,006 | -0.41(-0.92%) |
May 17, 2010 | 45.21 | 45.71 | 43.11 | 44.35 | 17,086,152 | -0.77(-1.70%) |
May 14, 2010 | 45.12 | 46.03 | 44.44 | 45.12 | 14,294,175 | -1.41(-3.03%) |
May 13, 2010 | 47.39 | 47.56 | 46.36 | 46.53 | 9,392,011 | -0.86(-1.82%) |
May 12, 2010 | 46.35 | 47.49 | 46.31 | 47.39 | 11,201,913 | +1.45(+3.15%) |
May 11, 2010 | 46.37 | 46.58 | 45.80 | 45.94 | 1,150 | -0.43(-0.93%) |
May 10, 2010 | 45.77 | 46.40 | 45.58 | 46.37 | 17,044,208 | +3.19(+7.39%) |
May 07, 2010 | 43.84 | 44.82 | 42.17 | 43.18 | 22,614,986 | -0.97(-2.20%) |
May 06, 2010 | 44.27 | 46.55 | 40.33 | 44.16 | 15,581 | -1.11(-2.46%) |
May 05, 2010 | 45.98 | 46.90 | 45.17 | 45.27 | 16,426,490 | -1.11(-2.40%) |
May 04, 2010 | 47.67 | 47.67 | 46.07 | 46.38 | 1,985 | -2.25(-4.63%) |